Zhejiang Tongxing Technology CO., Ltd. (SHE:301252)
China
· Delayed Price · Currency is CNY 39.82
+2.87 (7.77%)
At close: Mar 10, 2026
SHE:301252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.08 | 37.15 | 35.50 | 36.95 | 36.95 | -0.89% | 3,922,026 |
| Mar 6, 2026 | 37.05 | 38.20 | 36.63 | 37.28 | 37.28 | -0.21% | 4,043,739 |
| Mar 5, 2026 | 38.41 | 39.05 | 37.11 | 37.36 | 37.36 | -1.63% | 4,028,107 |
| Mar 4, 2026 | 37.58 | 39.17 | 36.55 | 37.98 | 37.98 | 0.08% | 3,488,187 |
| Mar 3, 2026 | 40.64 | 41.29 | 37.92 | 37.95 | 37.95 | -5.34% | 4,205,647 |
| Mar 2, 2026 | 40.40 | 41.14 | 39.50 | 40.09 | 40.09 | -2.91% | 4,432,832 |
| Feb 27, 2026 | 40.90 | 41.99 | 40.50 | 41.29 | 41.29 | 0.34% | 4,366,912 |
| Feb 26, 2026 | 38.19 | 42.50 | 37.84 | 41.15 | 41.15 | 7.72% | 7,080,911 |
| Feb 25, 2026 | 38.58 | 38.62 | 37.82 | 38.20 | 38.20 | -0.49% | 4,235,679 |
| Feb 24, 2026 | 39.39 | 39.88 | 38.31 | 38.39 | 38.39 | -0.31% | 4,480,841 |
| Feb 13, 2026 | 39.74 | 40.43 | 38.51 | 38.51 | 38.51 | -3.22% | 6,955,810 |
| Feb 12, 2026 | 38.41 | 40.95 | 38.38 | 39.79 | 39.79 | 2.87% | 9,728,901 |
| Feb 11, 2026 | 35.03 | 39.49 | 35.00 | 38.68 | 38.68 | 9.45% | 12,001,755 |
| Feb 10, 2026 | 34.50 | 36.48 | 34.01 | 35.34 | 35.34 | 2.20% | 8,283,155 |
| Feb 9, 2026 | 33.00 | 35.01 | 32.81 | 34.58 | 34.58 | 6.66% | 9,564,321 |
| Feb 6, 2026 | 31.04 | 32.58 | 30.42 | 32.42 | 32.42 | 4.35% | 4,956,875 |
| Feb 5, 2026 | 31.70 | 31.70 | 30.81 | 31.07 | 31.07 | -1.96% | 2,140,815 |
| Feb 4, 2026 | 31.10 | 32.33 | 30.52 | 31.69 | 31.69 | 2.39% | 4,034,277 |
| Feb 3, 2026 | 30.12 | 31.07 | 30.12 | 30.95 | 30.95 | 2.96% | 1,752,892 |
| Feb 2, 2026 | 30.68 | 31.12 | 30.00 | 30.06 | 30.06 | -2.05% | 2,369,195 |
| Jan 30, 2026 | 30.35 | 30.92 | 30.08 | 30.69 | 30.69 | 1.19% | 2,488,262 |
| Jan 29, 2026 | 31.48 | 31.60 | 30.17 | 30.33 | 30.33 | -3.65% | 3,246,964 |
| Jan 28, 2026 | 32.49 | 32.80 | 31.31 | 31.48 | 31.48 | -3.05% | 3,483,934 |
| Jan 27, 2026 | 32.27 | 32.52 | 31.05 | 32.47 | 32.47 | -0.18% | 3,989,710 |
| Jan 26, 2026 | 32.78 | 33.39 | 32.20 | 32.53 | 32.53 | -0.37% | 4,778,609 |
| Jan 23, 2026 | 32.87 | 33.09 | 32.58 | 32.65 | 32.65 | -0.79% | 3,683,425 |
| Jan 22, 2026 | 32.48 | 33.11 | 31.90 | 32.91 | 32.91 | 1.76% | 5,535,683 |
| Jan 21, 2026 | 31.23 | 32.78 | 30.86 | 32.34 | 32.34 | 3.16% | 3,916,596 |
| Jan 20, 2026 | 32.18 | 32.48 | 30.90 | 31.35 | 31.35 | -2.61% | 4,148,050 |
| Jan 19, 2026 | 33.00 | 33.28 | 32.08 | 32.19 | 32.19 | -1.92% | 4,194,213 |
| Jan 16, 2026 | 31.98 | 33.16 | 31.76 | 32.82 | 32.82 | 3.05% | 6,551,088 |
| Jan 15, 2026 | 31.79 | 32.29 | 31.39 | 31.85 | 31.85 | -1.03% | 4,617,575 |
| Jan 14, 2026 | 32.66 | 33.11 | 31.65 | 32.18 | 32.18 | -3.22% | 11,252,120 |
| Jan 13, 2026 | 32.02 | 36.49 | 32.02 | 33.25 | 33.25 | 3.91% | 17,145,390 |
| Jan 12, 2026 | 32.04 | 32.63 | 31.50 | 32.00 | 32.00 | -0.06% | 5,237,639 |
| Jan 9, 2026 | 31.31 | 32.25 | 31.22 | 32.02 | 32.02 | 1.81% | 4,691,563 |
| Jan 8, 2026 | 31.38 | 31.78 | 31.10 | 31.45 | 31.45 | -0.25% | 4,541,264 |
| Jan 7, 2026 | 32.00 | 32.31 | 30.31 | 31.53 | 31.53 | -2.98% | 8,003,211 |
| Jan 6, 2026 | 33.16 | 33.30 | 32.40 | 32.50 | 32.50 | -1.99% | 7,315,802 |
| Jan 5, 2026 | 32.57 | 33.69 | 32.21 | 33.16 | 33.16 | 2.00% | 8,945,368 |
| Dec 31, 2025 | 32.00 | 33.17 | 32.00 | 32.51 | 32.51 | -2.34% | 9,606,032 |
| Dec 30, 2025 | 30.51 | 35.27 | 30.50 | 33.29 | 33.29 | 10.34% | 18,302,840 |
| Dec 29, 2025 | 30.77 | 30.77 | 29.89 | 30.17 | 30.17 | -0.59% | 4,086,394 |
| Dec 26, 2025 | 30.38 | 31.08 | 30.00 | 30.35 | 30.35 | -2.03% | 7,531,852 |
| Dec 25, 2025 | 28.34 | 31.48 | 28.25 | 30.98 | 30.98 | 8.63% | 10,910,380 |
| Dec 24, 2025 | 28.05 | 28.82 | 27.97 | 28.52 | 28.52 | 0.92% | 3,586,193 |
| Dec 23, 2025 | 27.48 | 28.50 | 27.48 | 28.26 | 28.26 | 2.58% | 4,565,512 |
| Dec 22, 2025 | 27.12 | 28.30 | 26.75 | 27.55 | 27.55 | 1.66% | 3,075,218 |
| Dec 19, 2025 | 27.39 | 27.90 | 27.02 | 27.10 | 27.10 | -0.95% | 2,236,726 |
| Dec 18, 2025 | 27.50 | 27.99 | 27.30 | 27.36 | 27.36 | -1.19% | 2,606,587 |
| Dec 17, 2025 | 26.65 | 27.85 | 26.45 | 27.69 | 27.69 | 3.75% | 4,307,288 |
| Dec 16, 2025 | 28.40 | 28.41 | 26.56 | 26.69 | 26.69 | -4.98% | 4,388,837 |
| Dec 15, 2025 | 29.07 | 29.17 | 28.00 | 28.09 | 28.09 | -3.64% | 3,771,252 |
| Dec 12, 2025 | 28.87 | 30.03 | 28.65 | 29.15 | 29.15 | 0.97% | 4,740,433 |
| Dec 11, 2025 | 30.00 | 30.17 | 28.80 | 28.87 | 28.87 | -3.77% | 5,174,833 |
| Dec 10, 2025 | 30.59 | 31.06 | 29.61 | 30.00 | 30.00 | -2.88% | 6,601,700 |
| Dec 9, 2025 | 29.17 | 31.19 | 29.01 | 30.89 | 30.89 | 5.86% | 11,471,330 |
| Dec 8, 2025 | 27.56 | 29.96 | 27.56 | 29.18 | 29.18 | 5.99% | 9,571,784 |
| Dec 5, 2025 | 26.80 | 27.74 | 26.62 | 27.53 | 27.53 | 2.42% | 4,725,172 |
| Dec 4, 2025 | 25.63 | 27.48 | 25.48 | 26.88 | 26.88 | 3.94% | 5,100,128 |
| Dec 3, 2025 | 26.04 | 26.13 | 25.60 | 25.86 | 25.86 | -0.69% | 1,362,660 |
| Dec 2, 2025 | 26.41 | 26.48 | 25.93 | 26.04 | 26.04 | -1.33% | 932,531 |
| Dec 1, 2025 | 26.20 | 26.46 | 26.00 | 26.39 | 26.39 | 1.07% | 1,327,091 |
| Nov 28, 2025 | 26.09 | 26.20 | 25.83 | 26.11 | 26.11 | 0.58% | 962,492 |
| Nov 27, 2025 | 25.91 | 26.33 | 25.89 | 25.96 | 25.96 | -0.19% | 1,115,323 |
| Nov 26, 2025 | 26.17 | 26.46 | 25.91 | 26.01 | 26.01 | -0.61% | 1,399,391 |
| Nov 25, 2025 | 26.18 | 26.56 | 26.12 | 26.17 | 26.17 | 0.27% | 1,099,800 |
| Nov 24, 2025 | 25.76 | 26.45 | 25.60 | 26.10 | 26.10 | 1.32% | 1,495,164 |
| Nov 21, 2025 | 26.08 | 26.60 | 25.74 | 25.76 | 25.76 | -2.72% | 1,900,580 |
| Nov 20, 2025 | 26.40 | 27.05 | 26.02 | 26.48 | 26.48 | 0.72% | 2,371,633 |
| Nov 19, 2025 | 26.86 | 26.86 | 25.88 | 26.29 | 26.29 | -1.87% | 1,770,146 |
| Nov 18, 2025 | 26.88 | 26.95 | 26.61 | 26.79 | 26.79 | -0.33% | 1,379,075 |
| Nov 17, 2025 | 27.33 | 27.33 | 26.81 | 26.88 | 26.88 | 0.45% | 1,360,016 |
| Nov 14, 2025 | 26.90 | 27.26 | 26.76 | 26.76 | 26.76 | -1.58% | 1,614,121 |
| Nov 13, 2025 | 26.76 | 27.55 | 26.41 | 27.19 | 27.19 | 0.97% | 3,136,215 |
| Nov 12, 2025 | 26.76 | 27.38 | 26.53 | 26.93 | 26.93 | 0.64% | 3,654,274 |
| Nov 11, 2025 | 27.17 | 27.19 | 26.68 | 26.76 | 26.76 | -1.00% | 1,384,890 |
| Nov 10, 2025 | 27.28 | 27.55 | 26.90 | 27.03 | 27.03 | -1.46% | 1,953,064 |
| Nov 7, 2025 | 27.27 | 27.69 | 27.01 | 27.43 | 27.43 | 0.33% | 1,971,726 |
| Nov 6, 2025 | 27.37 | 27.53 | 26.96 | 27.34 | 27.34 | 0.81% | 1,859,556 |
| Nov 5, 2025 | 26.72 | 28.06 | 26.65 | 27.12 | 27.12 | 0.52% | 2,992,314 |
| Nov 4, 2025 | 27.60 | 27.60 | 26.79 | 26.98 | 26.98 | -1.86% | 1,901,796 |
| Nov 3, 2025 | 27.21 | 27.57 | 27.00 | 27.49 | 27.49 | 1.03% | 1,672,389 |
| Oct 31, 2025 | 27.00 | 27.47 | 26.80 | 27.21 | 27.21 | 0.78% | 1,737,187 |
| Oct 30, 2025 | 27.50 | 27.55 | 26.99 | 27.00 | 27.00 | -1.82% | 1,670,370 |
| Oct 29, 2025 | 27.70 | 27.95 | 27.40 | 27.50 | 27.50 | -0.72% | 1,653,316 |
| Oct 28, 2025 | 28.00 | 28.00 | 27.55 | 27.70 | 27.70 | -1.04% | 1,568,692 |
| Oct 27, 2025 | 28.40 | 28.40 | 27.71 | 27.99 | 27.99 | 0.14% | 2,114,341 |
| Oct 24, 2025 | 27.45 | 28.10 | 27.23 | 27.95 | 27.95 | 2.49% | 2,457,750 |
| Oct 23, 2025 | 26.99 | 27.32 | 26.70 | 27.27 | 27.27 | 0.52% | 1,961,390 |
| Oct 22, 2025 | 27.08 | 27.43 | 26.88 | 27.13 | 27.13 | -0.48% | 1,272,685 |
| Oct 21, 2025 | 26.90 | 27.29 | 26.76 | 27.26 | 27.26 | 1.45% | 1,526,436 |
| Oct 20, 2025 | 26.95 | 27.18 | 26.55 | 26.87 | 26.87 | 2.01% | 1,659,613 |
| Oct 17, 2025 | 27.14 | 27.38 | 26.32 | 26.34 | 26.34 | -2.95% | 2,330,396 |
| Oct 16, 2025 | 27.78 | 27.87 | 27.03 | 27.14 | 27.14 | -2.58% | 1,989,165 |
| Oct 15, 2025 | 27.03 | 27.88 | 26.71 | 27.86 | 27.86 | 3.07% | 2,663,386 |
| Oct 14, 2025 | 28.02 | 28.46 | 26.91 | 27.03 | 27.03 | -3.15% | 2,997,891 |
| Oct 13, 2025 | 26.97 | 28.11 | 25.93 | 27.91 | 27.91 | -2.68% | 3,273,381 |
| Oct 10, 2025 | 28.90 | 29.42 | 28.61 | 28.68 | 28.68 | -1.24% | 2,990,746 |
| Oct 9, 2025 | 30.27 | 30.38 | 28.98 | 29.04 | 29.04 | -2.32% | 5,073,766 |